Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.82 36.98 36.74 36.84 917,726 +0.19(+0.52%)
Aug 30, 2012 36.69 36.84 36.51 36.64 1,303,628 -0.51(-1.37%)
Aug 29, 2012 37.08 37.18 37.02 37.15 508,199 +0.25(+0.69%)
Aug 27, 2012 36.95 36.97 36.77 36.90 783,197 +0.17(+0.47%)
Aug 24, 2012 36.56 36.83 36.44 36.73 879,472 +0.13(+0.36%)
Aug 23, 2012 36.89 36.95 36.36 36.60 1,508,591 +0.07(+0.19%)
Aug 22, 2012 36.51 36.55 36.32 36.53 1,033,736 +0.08(+0.21%)
Aug 21, 2012 36.77 36.77 36.42 36.45 1,254,570 -0.07(-0.19%)
Aug 20, 2012 36.43 36.71 36.36 36.52 1,526,219 -0.29(-0.78%)
Aug 17, 2012 37.12 37.12 36.38 36.81 2,842,632 -0.75(-1.99%)
Aug 16, 2012 38.72 38.76 37.43 37.56 4,596,526 -2.85(-7.05%)
Aug 15, 2012 40.42 40.46 40.24 40.40 844,015 -0.28(-0.69%)
Aug 14, 2012 40.73 40.79 40.62 40.69 1,273,928 +0.72(+1.80%)
Aug 13, 2012 40.13 40.17 39.79 39.97 607,229 -0.24(-0.60%)
Aug 10, 2012 40.01 40.21 39.91 40.21 944,589 +0.41(+1.03%)
Aug 09, 2012 39.60 39.88 39.58 39.79 884,151 +0.47(+1.19%)
Aug 08, 2012 39.29 39.43 39.24 39.33 610,952 +0.15(+0.39%)
Aug 07, 2012 39.49 39.53 39.11 39.18 1,269,264 -0.26(-0.66%)
Aug 06, 2012 39.42 39.75 39.39 39.44 1,956,883 +0.41(+1.05%)
Aug 03, 2012 39.21 39.35 38.96 39.03 1,309,452 -0.19(-0.47%)
Aug 02, 2012 38.85 39.25 38.78 39.21 864,818 -0.21(-0.52%)
Aug 01, 2012 39.73 39.83 39.38 39.42 518,664 -0.46(-1.15%)
Jul 31, 2012 40.05 40.22 39.86 39.88 1,250,597 +0.25(+0.62%)
Jul 30, 2012 39.71 39.90 39.55 39.63 500,264 -0.03(-0.07%)
Jul 27, 2012 39.35 39.67 39.30 39.66 1,040,517 +0.47(+1.19%)
Jul 26, 2012 39.09 39.29 39.05 39.19 1,345,497 +0.63(+1.64%)
Jul 25, 2012 38.63 38.70 38.42 38.56 707,282 +0.16(+0.43%)
Jul 24, 2012 38.50 38.50 38.11 38.39 1,560,036 +0.11(+0.29%)
Jul 23, 2012 37.80 38.37 37.54 38.28 1,036,124 -0.34(-0.89%)
Jul 20, 2012 38.80 38.81 38.55 38.63 1,152,710 +0.03(+0.07%)
Jul 19, 2012 38.55 38.73 38.50 38.60 1,082,525 +0.27(+0.72%)
Jul 18, 2012 37.90 38.36 37.90 38.33 1,021,640 +0.09(+0.23%)
Jul 17, 2012 38.26 38.40 38.02 38.24 993,996 +0.23(+0.60%)
Jul 16, 2012 37.95 38.09 37.72 38.01 529,796 -0.05(-0.13%)
Jul 13, 2012 37.70 38.17 37.70 38.06 745,146 +0.61(+1.63%)
Jul 12, 2012 37.41 37.52 37.15 37.45 1,068,349 -0.69(-1.82%)
Jul 11, 2012 38.24 38.28 37.98 38.14 989,784 +0.38(+1.00%)
Jul 10, 2012 38.11 38.30 37.67 37.76 932,120 +0.03(+0.07%)
Jul 09, 2012 37.76 37.82 37.67 37.74 786,150 +0.13(+0.35%)
Jul 06, 2012 37.65 37.87 37.57 37.61 664,316 -0.27(-0.72%)
Jul 05, 2012 38.09 38.09 37.74 37.88 1,126,500 -0.58(-1.50%)
Jul 03, 2012 38.09 38.46 38.06 38.46 1,080,713 +0.87(+2.32%)
Jul 02, 2012 37.50 37.63 37.40 37.58 628,834 +0.08(+0.20%)
Jun 29, 2012 37.45 37.65 37.16 37.51 1,596,598 +0.90(+2.45%)
Jun 28, 2012 36.67 36.74 36.33 36.61 1,236,104 -0.44(-1.19%)
Jun 27, 2012 36.86 37.23 36.86 37.05 1,807,466 +0.63(+1.73%)
Jun 26, 2012 36.46 36.59 36.29 36.42 1,369,394 +0.49(+1.36%)
Jun 25, 2012 36.08 36.12 35.84 35.93 1,165,334 +0.19(+0.54%)
Jun 22, 2012 35.88 35.88 35.49 35.74 780,521 +0.13(+0.37%)
Jun 21, 2012 36.30 36.34 35.56 35.61 1,466,818 -0.73(-2.00%)
Jun 20, 2012 36.60 36.61 36.14 36.34 855,302 -0.30(-0.82%)
Jun 19, 2012 36.49 36.79 36.41 36.64 1,419,080 +0.82(+2.30%)
Jun 18, 2012 35.81 36.01 35.68 35.81 1,183,366 +0.50(+1.42%)
Jun 15, 2012 35.11 35.35 35.11 35.31 1,109,645 +0.40(+1.14%)
Jun 14, 2012 34.81 35.01 34.68 34.92 711,387 -0.15(-0.43%)
Jun 13, 2012 35.07 35.31 35.02 35.07 1,006,941 -0.05(-0.16%)
Jun 12, 2012 34.92 35.15 34.84 35.12 1,053,763 +0.62(+1.79%)
Jun 11, 2012 34.96 34.98 34.49 34.50 1,063,200 -0.12(-0.34%)
Jun 08, 2012 34.58 34.73 34.41 34.62 1,372,414 -0.47(-1.33%)
Jun 07, 2012 35.52 35.59 34.98 35.09 1,107,309 +0.08(+0.24%)
Jun 06, 2012 34.81 35.09 34.24 35.00 1,554,326 +0.82(+2.39%)
Jun 05, 2012 33.95 34.25 33.87 34.19 1,020,907 +0.08(+0.24%)
Jun 04, 2012 33.99 34.26 33.96 34.11 1,083,315 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.